証券
レポート
キーワードを入力…
ガイド
口座開設

価格履歴

証券コード

日付フィルター

-
日付 종가 (천 VND) 変化 マッチング取引 交渉取引 始値（千VND）
取引量 価値（百万VND） 取引量 価値（百万VND） 基準価格 天井値 証券取引所
23/07/2026 16,950 0.15 (0.89%) 2,908,600 49,038.21 81,000 1,453.95 16,800 17,950 15,650
22/07/2026 16,800 0.5 (3.07%) 5,618,800 94,070.73 0 0 16,300 17,400 15,200
21/07/2026 16,300 -0.7 (-4.12%) 7,132,500 120,252.74 0 0 17,000 18,150 15,850
20/07/2026 17,000 -1.1 (-6.08%) 4,579,100 80,410.55 0 0 18,100 19,350 16,850
17/07/2026 18,100 -0.45 (-2.43%) 1,472,700 26,854.28 0 0 18,550 19,800 17,300
16/07/2026 18,550 -0.15 (-0.8%) 2,459,800 44,959.3 0 0 18,700 20,000 17,400
15/07/2026 18,700 -0.5 (-2.6%) 2,268,100 42,727.36 189,000 3,874.5 19,200 20,500 17,900
14/07/2026 19,200 0.25 (1.32%) 3,397,600 65,552.36 0 0 18,950 20,250 17,650
13/07/2026 18,950 0.05 (0.26%) 2,490,900 46,789.49 0 0 18,900 20,200 17,600
10/07/2026 18,900 -0.55 (-2.83%) 1,895,700 36,149.68 0 0 19,450 20,800 18,100
09/07/2026 19,450 0 (0%) 3,674,500 72,436.12 0 0 19,450 20,800 18,100
08/07/2026 19,450 0.45 (2.37%) 2,560,200 49,475.59 0 0 19,000 20,300 17,700
07/07/2026 19,000 -0.05 (-0.26%) 3,482,100 65,624.53 0 0 19,050 20,350 17,750
06/07/2026 19,050 -0.75 (-3.79%) 4,652,500 89,449.85 0 0 19,800 21,150 18,450
03/07/2026 19,800 -0.45 (-2.22%) 2,752,500 54,884.76 0 0 20,250 21,650 18,850
02/07/2026 20,250 0.05 (0.25%) 3,837,800 78,082.04 0 0 20,200 21,600 18,800
01/07/2026 20,200 0.35 (1.76%) 2,521,200 50,963.86 0 0 19,850 21,200 18,500
30/06/2026 19,850 -0.1 (-0.5%) 2,338,900 46,705.77 0 0 19,950 21,300 18,600
29/06/2026 19,950 0.4 (2.05%) 1,598,600 31,767.1 0 0 19,550 20,900 18,200
26/06/2026 19,550 -0.25 (-1.26%) 1,881,800 37,181.14 0 0 19,800 21,150 18,450
25/06/2026 19,800 -0.25 (-1.25%) 1,267,700 25,217.55 0 0 20,050 21,450 18,650
24/06/2026 20,050 0.1 (0.5%) 1,348,400 26,901.2 0 0 19,950 21,300 18,600
23/06/2026 19,950 -0.55 (-2.68%) 4,585,400 91,971.8 0 0 20,500 21,900 19,100
22/06/2026 20,500 0.2 (0.99%) 3,537,700 72,776.82 0 0 20,300 21,700 18,900
19/06/2026 20,300 0.35 (1.75%) 4,252,900 85,608.36 0 0 19,950 21,300 18,600
18/06/2026 19,950 0.2 (1.01%) 1,931,700 38,323.28 0 0 19,750 21,100 18,400
17/06/2026 19,750 0.45 (2.33%) 2,239,100 43,718.09 0 0 19,300 20,650 17,950
16/06/2026 19,300 -0.1 (-0.52%) 3,108,800 59,718.13 40,000 786.72 19,400 20,750 18,050
15/06/2026 19,400 -0.25 (-1.27%) 2,820,600 55,362.05 0 0 19,650 21,000 18,300
12/06/2026 19,650 -0.2 (-1.01%) 2,060,800 40,892.38 0 0 19,850 21,200 18,500
11/06/2026 19,850 -0.05 (-0.25%) 2,112,300 42,373.08 0 0 19,900 21,250 18,550
10/06/2026 19,900 -0.1 (-0.5%) 1,933,500 38,678.53 0 0 20,000 21,400 18,600
09/06/2026 20,000 0 (0%) 2,241,100 45,277.76 161,000 3,220 20,000 21,400 18,600
08/06/2026 20,000 0 (0%) 2,290,700 45,923.91 0 0 20,000 21,400 18,600
05/06/2026 20,000 -0.25 (-1.23%) 1,559,400 31,486.08 0 0 20,250 21,650 18,850
04/06/2026 22,250 0.45 (2.06%) 3,980,400 88,492.31 0 0 21,800 23,300 20,300
03/06/2026 21,800 0.25 (1.16%) 2,085,600 45,197.91 0 0 21,550 23,050 20,050
02/06/2026 21,550 -0.55 (-2.49%) 2,774,000 60,826.51 0 0 22,100 23,600 20,600
01/06/2026 22,100 -0.1 (-0.45%) 2,027,200 44,870.61 0 0 22,200 23,750 20,650
29/05/2026 22,200 0.3 (1.37%) 3,491,800 77,220.34 0 0 21,900 23,400 20,400
28/05/2026 21,900 -0.2 (-0.9%) 3,580,700 78,963.96 0 0 22,100 23,600 20,600
27/05/2026 22,100 -0.2 (-0.9%) 3,049,100 67,868.8 0 0 22,300 23,850 20,750
26/05/2026 22,300 0.3 (1.36%) 1,737,700 38,733.8 0 0 22,000 23,500 20,500
25/05/2026 22,000 -1.15 (-4.97%) 8,322,600 184,951.96 0 0 23,150 24,750 21,550
22/05/2026 23,150 0.05 (0.22%) 2,757,100 64,090.73 0 0 23,100 24,700 21,500
21/05/2026 23,100 -0.65 (-2.74%) 2,410,400 55,946. 0 0 23,750 25,400 22,100
20/05/2026 23,750 0.2 (0.85%) 7,569,600 174,693.44 0 0 23,550 25,150 21,950
19/05/2026 23,550 -1.75 (-6.92%) 14,291,100 342,830.54 0 0 25,300 27,050 23,550
18/05/2026 25,300 1.25 (5.2%) 11,406,700 284,988.07 300,000 7,215 24,050 25,700 22,400
15/05/2026 24,050 0.6 (2.56%) 9,905,000 238,849.13 0 0 23,450 25,050 21,850
14/05/2026 23,450 -0.15 (-0.64%) 5,466,100 128,121.18 0 0 23,600 25,250 21,950
13/05/2026 23,600 1 (4.42%) 15,303,200 362,689.45 0 0 22,600 24,150 21,050
12/05/2026 22,600 -0.1 (-0.44%) 4,783,200 108,563.73 0 0 22,700 24,250 21,150
11/05/2026 22,700 0.6 (2.71%) 4,251,900 95,434.34 0 0 22,100 23,600 20,600
08/05/2026 22,100 -0.25 (-1.12%) 3,949,600 87,520.95 0 0 22,350 23,900 20,800
07/05/2026 22,350 -1.15 (-4.89%) 8,812,200 199,670.82 0 0 23,500 25,100 21,900
06/05/2026 23,500 -0.25 (-1.05%) 5,762,600 135,735.7 0 0 23,750 25,400 22,100
05/05/2026 23,750 1.5 (6.74%) 12,490,000 289,157.91 0 0 22,250 23,800 20,700
04/05/2026 22,250 0.25 (1.14%) 3,551,800 79,873.38 0 0 22,000 23,500 20,500
29/04/2026 22,000 0.45 (2.09%) 5,834,800 125,241.47 0 0 21,550 23,050 20,050
28/04/2026 21,550 -1.6 (-6.91%) 14,385,000 316,674.49 0 0 23,150 24,750 21,550
24/04/2026 23,150 -0.65 (-2.73%) 6,563,800 155,179.06 25,000 578.75 23,800 25,450 22,150
23/04/2026 23,800 1.55 (6.97%) 18,558,600 432,014.63 0 0 22,250 23,800 20,700
22/04/2026 22,250 0.15 (0.68%) 6,697,300 150,430.13 0 0 22,100 23,600 20,600
21/04/2026 22,100 0.55 (2.55%) 9,196,900 203,400.02 0 0 21,550 23,050 20,050
20/04/2026 21,550 -0.2 (-0.92%) 2,323,300 50,536.44 0 0 21,750 23,250 20,250
17/04/2026 21,750 0.5 (2.35%) 4,431,400 96,104.33 0 0 21,250 22,700 19,800
16/04/2026 21,250 -0.1 (-0.47%) 3,178,000 67,699.15 0 0 21,350 22,800 19,900
15/04/2026 21,350 -0.5 (-2.29%) 7,308,400 158,189.61 320,000 7,472 21,850 23,350 20,350
14/04/2026 21,850 -0.6 (-2.67%) 5,143,700 113,962.58 0 0 22,450 24,000 20,900
13/04/2026 22,450 -0.05 (-0.22%) 5,045,600 113,314.02 0 0 22,500 24,050 20,950
10/04/2026 22,500 0.8 (3.69%) 9,997,400 223,759.87 0 0 21,700 23,200 20,200
09/04/2026 21,700 -0.3 (-1.36%) 3,279,900 71,261.56 0 0 22,000 23,500 20,500
08/04/2026 22,000 1.1 (5.26%) 8,833,700 191,647.56 0 0 20,900 22,350 19,450
07/04/2026 20,900 0.15 (0.72%) 3,852,400 80,092.26 0 0 20,750 22,200 19,300
06/04/2026 20,750 -0.4 (-1.89%) 5,420,700 112,711.87 0 0 21,150 22,600 19,700
03/04/2026 21,150 -0.4 (-1.86%) 6,506,000 139,947.57 0 0 21,550 23,050 20,050
02/04/2026 21,550 -0.2 (-0.92%) 5,945,200 128,041.47 0 0 21,750 23,250 20,250
01/04/2026 21,750 -0.05 (-0.23%) 8,160,200 180,099.8 0 0 21,800 23,300 20,300
31/03/2026 21,800 -0.05 (-0.23%) 7,238,400 159,088.19 0 0 21,850 23,350 20,350
30/03/2026 21,850 -0.45 (-2.02%) 12,201,400 271,872.21 0 0 22,300 23,850 20,750
27/03/2026 22,300 -0.1 (-0.45%) 9,317,400 207,590.22 0 0 22,400 23,950 20,850
26/03/2026 22,400 0.7 (3.23%) 13,267,800 291,306.33 0 0 21,700 23,200 20,200
25/03/2026 21,700 0.5 (2.36%) 8,810,800 190,458.96 0 0 21,200 22,650 19,750
24/03/2026 21,200 -0.05 (-0.24%) 12,550,700 261,678.78 26,000 590.2 21,250 22,700 19,800
23/03/2026 21,250 -0.5 (-2.3%) 11,376,100 246,213.43 0 0 21,750 23,250 20,250
20/03/2026 21,750 -1.55 (-6.65%) 16,255,600 360,967.37 0 0 23,300 24,900 21,700
19/03/2026 23,300 -1.5 (-6.05%) 11,258,200 266,167.22 20,000 496 24,800 26,500 23,100
18/03/2026 24,800 1.6 (6.9%) 13,274,800 318,642.23 0 0 23,200 24,800 21,600
17/03/2026 23,200 -0.9 (-3.73%) 8,812,700 208,803.5 0 0 24,100 25,750 22,450
16/03/2026 24,100 -0.55 (-2.23%) 23,183,100 546,580.44 0 0 24,650 26,350 22,950
13/03/2026 24,650 -1.85 (-6.98%) 24,641,800 631,453.6 0 0 26,500 28,350 24,650
12/03/2026 26,500 -1.25 (-4.5%) 11,043,400 298,874.24 0 0 27,750 29,650 25,850
11/03/2026 27,750 1.15 (4.32%) 22,483,900 587,396.32 0 0 26,600 28,450 24,750
10/03/2026 26,600 -2 (-6.99%) 14,939,700 408,660.29 0 0 28,600 30,600 26,600
09/03/2026 28,600 -2.1 (-6.84%) 23,510,800 709,482.54 32,000 915.2 30,700 32,800 28,600
06/03/2026 30,700 2 (6.97%) 24,766,900 750,506.86 0 0 28,700 30,700 26,700
05/03/2026 28,700 -0.65 (-2.21%) 25,968,800 786,902.88 0 0 29,350 31,400 27,300
04/03/2026 29,350 1.9 (6.92%) 29,040,300 825,983.66 28,000 715.4 27,450 29,350 25,550
03/03/2026 27,450 1.75 (6.81%) 22,315,900 605,535.12 50,000 1,197.5 25,700 27,450 23,950
02/03/2026 25,700 1.65 (6.86%) 2,707,900 69,593.03 60,000 1,542 24,050 25,700 22,400
27/02/2026 24,050 1.55 (6.89%) 21,985,800 524,058.82 0 0 22,500 24,050 20,950
26/02/2026 22,500 0.8 (3.69%) 7,829,600 173,927.97 0 0 21,700 23,200 20,200
25/02/2026 21,700 -0.3 (-1.36%) 5,811,900 127,777.4 0 0 22,000 23,500 20,500
24/02/2026 22,000 0.95 (4.51%) 6,533,700 139,971.48 0 0 21,050 22,500 19,600
23/02/2026 21,050 1 (4.99%) 3,593,700 75,216.73 0 0 20,050 21,450 18,650
13/02/2026 20,050 -0.1 (-0.5%) 1,759,500 35,309.76 0 0 20,150 21,550 18,750
12/02/2026 20,150 0 (0%) 1,154,300 23,465.18 0 0 20,150 21,550 18,750
11/02/2026 20,150 0.25 (1.26%) 2,353,300 47,048.98 0 0 19,900 21,250 18,550
10/02/2026 19,900 -1 (-4.78%) 5,347,800 108,022.58 0 0 20,900 22,350 19,450
09/02/2026 20,900 0 (0%) 2,346,900 48,996.32 0 0 20,900 22,350 19,450
06/02/2026 20,900 -0.85 (-3.91%) 5,997,400 126,923.03 0 0 21,750 23,250 20,250
05/02/2026 21,750 -0.8 (-3.55%) 4,664,400 103,386.06 0 0 22,550 24,100 21,000
04/02/2026 22,550 0.65 (2.97%) 10,273,300 231,681.51 0 0 21,900 23,400 20,400
03/02/2026 21,900 0.2 (0.92%) 11,291,800 254,878.55 201,000 4,222.2 21,700 23,200 20,200
02/02/2026 21,700 0.95 (4.58%) 6,909,000 145,131.4 0 0 20,750 22,200 19,300
30/01/2026 20,750 0.25 (1.22%) 4,639,700 97,398.7 0 0 20,500 21,900 19,100
29/01/2026 20,500 -0.5 (-2.38%) 2,513,200 51,919.56 0 0 21,000 22,450 19,550
28/01/2026 21,000 0.45 (2.19%) 8,278,300 174,212.92 0 0 20,550 21,950 19,150
27/01/2026 20,550 0.15 (0.74%) 3,686,100 75,609.76 0 0 20,400 21,800 19,000
26/01/2026 20,400 0.55 (2.77%) 6,395,900 130,595.67 0 0 19,850 21,200 18,500
23/01/2026 19,850 -1 (-4.8%) 4,295,900 87,441.42 0 0 20,850 22,300 19,400

Historical Data ja - BSC

icon BSC WebTrading icon BSC Smart Invest icon オンラインでサポート
簡略
早速連結